Italia markets closed

Continental Aktiengesellschaft (CON.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
60,72-1,04 (-1,68%)
Alla chiusura: 05:32PM CEST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202461,6061,6060,7260,7260,72-
08 mag 202462,9662,9661,7661,7661,76-
07 mag 202462,6263,6062,6263,6063,60-
06 mag 202461,7262,3661,7262,3662,36-
03 mag 202461,6261,6261,5861,5861,58-
02 mag 202460,9261,0660,9261,0661,06-
30 apr 202461,5661,5660,7260,7260,725
29 apr 202461,2261,2260,9860,9860,98-
29 apr 20242.2 Dividendo
26 apr 202462,2462,6062,2462,6060,40-
25 apr 202462,9662,9662,1662,1659,98-
24 apr 202463,3463,3463,1863,1860,96-
23 apr 202462,9662,9662,9662,9660,75-
22 apr 202463,2663,2662,8262,8260,61-
19 apr 202462,4462,4462,3662,3660,17-
18 apr 202462,0263,7662,0263,7661,52-
17 apr 202462,1062,1062,1062,1059,92-
16 apr 202465,2065,5865,2065,5863,28-
15 apr 202466,3066,3066,0066,1063,78125
12 apr 202467,0667,0666,1866,1863,85-
11 apr 202467,3467,3466,8066,8064,45-
10 apr 202466,8867,2466,8867,2464,88-
09 apr 202465,7666,5065,7666,5064,16-
08 apr 202465,4266,1065,4266,1063,7850
05 apr 202464,5265,0664,5265,0662,77-
04 apr 202464,9265,5064,9265,5063,20-
03 apr 202466,1666,1664,8264,8262,5476
02 apr 202466,8066,8066,3866,3864,05-
28 mar 202467,4867,4866,9866,9864,6345
27 mar 202466,7667,3266,7667,3264,95-
26 mar 202466,4466,5866,4466,5864,24-
25 mar 202466,4066,4066,3666,3664,03-
22 mar 202466,6666,6666,2866,2863,95-
21 mar 202468,0268,0266,5466,5464,20-
20 mar 202468,6068,6067,7867,7865,40-
19 mar 202467,9868,8067,9868,8066,38-
18 mar 202467,1467,1467,1067,1064,74-
15 mar 202466,9066,9066,5866,5864,24-
14 mar 202467,9867,9866,6066,6064,26-
13 mar 202467,5867,6267,5867,6265,24-
12 mar 202466,8067,4666,8067,4665,092
11 mar 202468,6468,6466,6466,7664,4133
08 mar 202471,4471,4470,1470,1467,68-
07 mar 202471,9471,9471,9471,9469,41-
06 mar 202472,3472,6472,3472,6470,0912
05 mar 202471,4472,7271,4472,7270,16200
04 mar 202473,5273,5273,1673,1670,59-
01 mar 202474,5274,5273,5473,5470,96-
29 feb 202474,6674,6674,1274,1271,52-
28 feb 202474,7274,7474,7274,7472,11-
27 feb 202473,0874,7873,0874,7872,15-
26 feb 202473,8073,8073,3273,3270,74-
23 feb 202474,3274,4074,3274,4071,79-
22 feb 202474,9474,9474,1274,1271,52-
21 feb 202472,9073,5472,9073,5470,96-
20 feb 202473,8673,8672,8272,8270,26-
19 feb 202476,6276,6273,8873,8871,28-
16 feb 202477,3677,3676,9876,9874,27-
15 feb 202476,5676,6276,5676,6273,93-
14 feb 202475,4276,2275,4276,2273,54-
13 feb 202476,4076,4076,4076,4073,72-
12 feb 202475,5475,6075,5475,6072,94-
09 feb 202475,9276,0075,4275,4272,77131
08 feb 202474,7476,2674,7476,2673,58-
07 feb 202474,6074,6073,6673,6671,07-
06 feb 202474,7274,7274,6474,6472,02-
05 feb 202475,8475,8473,9273,9271,32-
02 feb 202476,2076,2076,0476,0473,37-
01 feb 202475,6475,6475,6275,6272,96-
31 gen 202475,5876,1275,5876,1273,44-
30 gen 202477,8077,8075,9275,9273,25-
29 gen 202474,2676,9274,2676,9274,22-
26 gen 202473,1874,5273,1874,5271,90-
25 gen 202472,6073,1072,6073,1070,53-
24 gen 2024------
23 gen 2024------
22 gen 202471,8671,8671,1471,1468,64-
19 gen 202472,3072,3070,8270,8268,33-
18 gen 202471,9071,9471,9071,9469,41-
17 gen 202471,5471,6671,5471,6669,14-
16 gen 202472,8072,8072,4872,4869,93-
15 gen 202474,3274,3273,6673,6671,07-
12 gen 202473,8673,8672,6672,6670,11-
11 gen 202474,3874,3873,2473,2470,67-
10 gen 202474,5474,5474,2674,2671,65-
09 gen 202475,6475,6474,9474,9472,31-
08 gen 202474,5075,6474,5075,6472,98-
05 gen 202473,9674,5273,9674,5271,90-
04 gen 202475,2075,2074,5074,5071,88-
03 gen 202477,0477,0474,8074,8072,17-
02 gen 202477,5477,5477,5477,5474,81-
29 dic 202376,7276,8476,5676,8474,1480
28 dic 202376,6876,7476,4676,7474,04200
27 dic 202376,4476,4476,1476,1473,46-
22 dic 202376,3876,3876,2276,2273,54-
21 dic 202375,8876,5875,4876,5873,89100
20 dic 202376,1276,8876,1276,8874,18-
19 dic 202376,2076,2075,9275,9273,25-
18 dic 202375,9076,0475,9076,0473,37-
15 dic 202376,4276,4276,2676,2673,58-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...